| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $46.39 | $46.39 | $45.68 | $45.77 | 3,608,503 |
December 28 2007 | $46.43 | $46.62 | $46.17 | $46.45 | 2,406,549 |
December 27 2007 | $46.43 | $46.95 | $46.18 | $46.25 | 3,429,181 |
December 26 2007 | $47.02 | $47.02 | $46.38 | $46.60 | 3,244,444 |
December 24 2007 | $46.64 | $47.03 | $46.44 | $46.86 | 1,444,900 |
December 21 2007 | $46.93 | $46.96 | $46.29 | $46.64 | 7,732,454 |
December 20 2007 | $46.55 | $46.56 | $45.89 | $46.12 | 4,365,166 |
December 19 2007 | $46.55 | $46.67 | $46.02 | $46.30 | 5,039,320 |
December 18 2007 | $47.08 | $47.08 | $46.14 | $46.44 | 7,384,162 |
December 17 2007 | $47.57 | $47.57 | $46.55 | $46.65 | 5,968,409 |
December 14 2007 | $47.39 | $47.64 | $47.26 | $47.31 | 6,740,443 |
December 13 2007 | $47.21 | $47.50 | $46.75 | $47.45 | 4,995,713 |
December 12 2007 | $46.89 | $47.38 | $46.55 | $47.09 | 7,472,087 |
December 11 2007 | $46.73 | $47.09 | $46.03 | $46.12 | 5,377,837 |
December 10 2007 | $46.65 | $46.77 | $46.38 | $46.60 | 3,942,057 |
December 07 2007 | $46.53 | $46.88 | $46.38 | $46.43 | 3,359,845 |
December 06 2007 | $45.97 | $46.53 | $45.85 | $46.45 | 3,788,417 |
December 05 2007 | $45.71 | $46.30 | $45.60 | $45.99 | 6,580,205 |
December 04 2007 | $45.77 | $46.20 | $45.75 | $45.99 | 4,260,470 |
December 03 2007 | $46.51 | $46.51 | $45.83 | $45.95 | 4,424,470 |
November 30 2007 | $46.04 | $46.31 | $45.63 | $46.31 | 7,287,648 |
November 29 2007 | $46.25 | $46.25 | $45.66 | $45.93 | 4,522,726 |
November 28 2007 | $45.66 | $46.45 | $45.29 | $46.30 | 6,728,639 |
November 27 2007 | $45.10 | $45.68 | $44.67 | $45.56 | 6,342,236 |
November 26 2007 | $45.40 | $45.85 | $44.71 | $44.82 | 6,032,863 |
